pferdewetten.de AG EMH
XETR · Deutschland · Technologiedienstleistungen
€2,18-0,02 (-0,91 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €2,18 | -0,91 % | €2,20 | €2,20 | €2,18 | 0 |
| 2026-09-30 | €2,20 | 0,00 % | €2,20 | €2,22 | €2,20 | 1,86K |
| 2026-09-29 | €2,20 | -1,79 % | €2,20 | €2,20 | €2,20 | 39 |
| 2026-09-28 | €2,24 | +4,67 % | €2,14 | €2,24 | €2,14 | 2,58K |
| 2026-09-25 | €2,14 | +1,90 % | €2,10 | €2,18 | €2,10 | 4,00K |
| 2026-09-24 | €2,10 | 0,00 % | €2,10 | €2,16 | €2,10 | 14 |
| 2026-09-23 | €2,10 | -0,94 % | €2,12 | €2,12 | €2,04 | 1,11K |
| 2026-09-22 | €2,12 | 0,00 % | €2,12 | €2,12 | €2,12 | 350 |
| 2026-09-21 | €2,12 | 0,00 % | €2,02 | €2,12 | €2,02 | 0 |
| 2026-09-18 | €2,12 | -4,50 % | €2,24 | €2,24 | €2,12 | 7,26K |
| 2026-09-17 | €2,22 | +0,91 % | €2,20 | €2,22 | €2,20 | 920 |
| 2026-09-16 | €2,20 | 0,00 % | €2,20 | €2,20 | €2,20 | 0 |
| 2026-09-15 | €2,20 | 0,00 % | €2,22 | €2,22 | €2,20 | 0 |
| 2026-09-14 | €2,20 | 0,00 % | €2,22 | €2,22 | €2,20 | 606 |
| 2026-09-11 | €2,20 | 0,00 % | €2,22 | €2,22 | €2,20 | 0 |
| 2026-09-10 | €2,20 | 0,00 % | €2,20 | €2,20 | €2,20 | 0 |
| 2026-09-09 | €2,20 | 0,00 % | €2,20 | €2,20 | €2,12 | 14 |
| 2026-09-08 | €2,20 | -0,90 % | €2,18 | €2,22 | €2,18 | 10,43K |
| 2026-09-07 | €2,22 | +1,83 % | €2,14 | €2,28 | €2,14 | 6,44K |
| 2026-09-04 | €2,18 | +3,81 % | €2,12 | €2,18 | €2,12 | 4,72K |
| 2026-09-03 | €2,10 | -3,67 % | €2,10 | €2,10 | €2,00 | 7,16K |
| 2026-09-02 | €2,18 | 0,00 % | €2,18 | €2,18 | €2,18 | 0 |
| 2026-09-01 | €2,18 | 0,00 % | €2,18 | €2,18 | €2,18 | 0 |
| 2026-08-31 | €2,18 | -0,91 % | €2,18 | €2,18 | €2,18 | 0 |
| 2026-08-28 | €2,20 | 0,00 % | €2,20 | €2,20 | €2,20 | 0 |
| 2026-08-27 | €2,20 | +0,92 % | €2,20 | €2,20 | €2,20 | 33 |
| 2026-08-26 | €2,18 | +1,87 % | €2,12 | €2,18 | €2,12 | 10 |
| 2026-08-25 | €2,14 | -4,46 % | €2,12 | €2,20 | €2,10 | 3,62K |
| 2026-08-24 | €2,24 | +3,70 % | €2,10 | €2,24 | €2,10 | 89 |
| 2026-08-21 | €2,16 | +4,85 % | €2,08 | €2,20 | €2,00 | 10,52K |
| 2026-08-20 | €2,06 | +0,98 % | €2,06 | €2,06 | €2,06 | 11 |
| 2026-08-19 | €2,04 | -0,97 % | €2,10 | €2,20 | €2,04 | 7,26K |
| 2026-08-18 | €2,06 | -3,74 % | €2,08 | €2,10 | €2,00 | 13,50K |
| 2026-08-17 | €2,14 | +10,88 % | €2,00 | €2,22 | €2,00 | 5,30K |
| 2026-08-14 | €1,93 | -1,53 % | €2,00 | €2,00 | €1,87 | 107 |
| 2026-08-13 | €1,96 | -1,51 % | €1,90 | €2,06 | €1,88 | 8,40K |
| 2026-08-12 | €1,99 | -0,50 % | €1,96 | €2,04 | €1,92 | 1,04K |
| 2026-08-11 | €2,00 | -2,91 % | €2,04 | €2,06 | €2,00 | 780 |
| 2026-08-10 | €2,06 | 0,00 % | €2,00 | €2,10 | €2,00 | 99 |
| 2026-08-07 | €2,06 | -0,96 % | €2,06 | €2,10 | €1,98 | 31,48K |
| 2026-08-06 | €2,08 | -1,89 % | €2,08 | €2,12 | €2,06 | 16,24K |
| 2026-08-05 | €2,12 | -2,75 % | €2,14 | €2,14 | €2,10 | 7,75K |
| 2026-08-04 | €2,18 | +0,93 % | €2,10 | €2,20 | €2,10 | 7,84K |
| 2026-08-03 | €2,16 | +11,92 % | €1,84 | €2,16 | €1,84 | 6,57K |
| 2026-07-31 | €1,93 | +9,04 % | €1,81 | €2,00 | €1,68 | 47,22K |
| 2026-07-30 | €1,77 | -11,06 % | €2,04 | €2,04 | €1,77 | 32,77K |
| 2026-07-29 | €1,99 | -4,33 % | €2,16 | €2,16 | €1,98 | 3,62K |
| 2026-07-28 | €2,08 | -1,89 % | €2,04 | €2,16 | €1,96 | 20,63K |
| 2026-07-27 | €2,12 | -0,93 % | €2,12 | €2,12 | €2,04 | 1,22K |
| 2026-07-24 | €2,14 | -2,73 % | €2,22 | €2,22 | €2,14 | 5,40K |
| 2026-07-23 | €2,20 | -3,51 % | €2,34 | €2,34 | €2,18 | 2,13K |
| 2026-07-22 | €2,28 | +0,88 % | €2,28 | €2,28 | €2,28 | 70 |
| 2026-07-21 | €2,26 | -5,04 % | €2,30 | €2,40 | €2,22 | 18,13K |
| 2026-07-20 | €2,38 | -2,46 % | €2,38 | €2,38 | €2,38 | 7 |
| 2026-07-17 | €2,44 | +1,67 % | €2,42 | €2,44 | €2,40 | 5,00K |
| 2026-07-16 | €2,40 | -0,83 % | €2,40 | €2,40 | €2,36 | 7,82K |
| 2026-07-15 | €2,42 | +0,83 % | €2,36 | €2,42 | €2,36 | 5,00K |
| 2026-07-14 | €2,40 | -0,83 % | €2,40 | €2,40 | €2,38 | 6,00K |
| 2026-07-13 | €2,42 | +1,68 % | €2,46 | €2,46 | €2,40 | 13,51K |
| 2026-07-10 | €2,38 | -3,25 % | €2,50 | €2,50 | €2,30 | 10,16K |
| 2026-07-09 | €2,46 | 0,00 % | €2,50 | €2,50 | €2,46 | 2,24K |
| 2026-07-08 | €2,46 | +2,50 % | €2,50 | €2,50 | €2,46 | 647 |
| 2026-07-07 | €2,40 | -1,64 % | €2,40 | €2,40 | €2,40 | 2,76K |
| 2026-07-06 | €2,44 | -1,61 % | €2,44 | €2,44 | €2,44 | 0 |
| 2026-07-03 | €2,48 | 0,00 % | €2,50 | €2,50 | €2,48 | 1,50K |
| 2026-07-02 | €2,48 | -0,80 % | €2,48 | €2,48 | €2,48 | 0 |
| 2026-07-01 | €2,50 | +0,81 % | €2,50 | €2,50 | €2,50 | 1,75K |
| 2026-06-30 | €2,48 | +1,64 % | €2,44 | €2,48 | €2,44 | 4,01K |
| 2026-06-29 | €2,44 | -2,40 % | €2,44 | €2,44 | €2,44 | 166 |
| 2026-06-26 | €2,50 | 0,00 % | €2,50 | €2,50 | €2,44 | 7,84K |
| 2026-06-25 | €2,50 | 0,00 % | €2,50 | €2,50 | €2,50 | 0 |
| 2026-06-24 | €2,50 | +0,81 % | €2,50 | €2,50 | €2,50 | 75 |
| 2026-06-23 | €2,48 | -6,06 % | €2,52 | €2,52 | €2,34 | 25,93K |
| 2026-06-22 | €2,64 | -0,75 % | €2,64 | €2,64 | €2,64 | 0 |
| 2026-06-19 | €2,66 | 0,00 % | €2,66 | €2,66 | €2,66 | 0 |
| 2026-06-18 | €2,66 | +0,76 % | €2,64 | €2,66 | €2,64 | 800 |
| 2026-06-17 | €2,64 | 0,00 % | €2,60 | €2,64 | €2,56 | 1,20K |
| 2026-06-16 | €2,64 | 0,00 % | €2,64 | €2,64 | €2,58 | 1,00K |
| 2026-06-15 | €2,64 | -1,49 % | €2,68 | €2,68 | €2,54 | 43,96K |
| 2026-06-12 | €2,68 | +0,75 % | €2,68 | €2,68 | €2,68 | 0 |
| 2026-06-11 | €2,66 | 0,00 % | €2,58 | €2,74 | €2,58 | 2,84K |
| 2026-06-10 | €2,66 | 0,00 % | €2,66 | €2,66 | €2,66 | 0 |
| 2026-06-09 | €2,66 | +3,10 % | €2,66 | €2,66 | €2,66 | 0 |
| 2026-06-08 | €2,58 | -7,86 % | €2,58 | €2,58 | €2,58 | 5,50K |
| 2026-06-05 | €2,80 | +2,94 % | €2,62 | €2,80 | €2,62 | 4,49K |
| 2026-06-04 | €2,72 | +1,49 % | €2,78 | €2,80 | €2,60 | 3,60K |
| 2026-06-03 | €2,68 | +3,08 % | €2,54 | €2,70 | €2,54 | 5,31K |
| 2026-06-02 | €2,60 | -2,99 % | €2,80 | €2,80 | €2,52 | 42,46K |
| 2026-06-01 | €2,68 | -7,59 % | €2,88 | €2,90 | €2,56 | 90,32K |
| 2026-05-29 | €2,90 | 0,00 % | €2,94 | €2,94 | €2,88 | 8,67K |